Inapa Inv Part Gestao Historical Data - INA | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Europe
EU
Inapa Inv Part Gestao (INA)
Inapa Inv Part Gestao (INA) Historical

Inapa Inv Part Gestao (INA)

0.0346

0.0008

(2.37%)

Closed April 19 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.001	-2.80898876404	0.0356	0.0358	0.0322	427480	0.03383907	DE
4	0.0024	7.45341614907	0.0322	0.0364	0.032	325585	0.03441582	DE
12	-0.0018	-4.94505494505	0.0364	0.0378	0.0318	349179	0.03473734	DE
26	-0.0008	-2.25988700565	0.0354	0.043	0.0302	667948	0.03574344	DE
52	-0.01	-22.4215246637	0.0446	0.0576	0.0266	966832	0.03962007	DE
156	-0.0029	-7.73333333333	0.0375	0.071	0.017	813176	0.0400141	DE
260	-0.0434	-55.641025641	0.078	0.08	0.017	555010	0.04079702	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713544200	0.0346	0.0008001	2.37	0.0334	0.0346	0.0334	2500
1713457800	0.0337999	-0.0004	-1.17	0.0336	0.035	0.0322	1352906
1713371400	0.0342	0.0008	2.40	0.0348	0.0348	0.0336	254514
1713285000	0.0334	-0.0024	-6.70	0.0337999	0.0337999	0.0334	100000
1713198600	0.0358	0	0.00	0.0358	0.0358	0.0358	0
1712939400	0.0358	0.0002	0.56	0.0356	0.0358	0.0356	2500
1712853000	0.0356	0.0002	0.56	0.0354	0.0356	0.034	63950
1712766600	0.0354	0.0006	1.72	0.035	0.0364	0.0334	1491866
1712680200	0.0348	0	0.00	0.0336	0.0348	0.0336	244892
1712593800	0.0348	0.0002	0.58	0.0346	0.0348	0.0346	512823
1712334600	0.0346	0	0.00	0.0346	0.0346	0.0346	634
1712248200	0.0346	0.0002	0.58	0.0336	0.0346	0.0336	62600
1712161800	0.0344	0.0002	0.58	0.034	0.0344	0.034	327403
1712075400	0.0342	-0.0002	-0.58	0.0344	0.0344	0.0334	25000
1711647000	0.0344	0.0004	1.18	0.0332	0.0344	0.0332	1200
1711560600	0.034	0.0008	2.41	0.0325999	0.034	0.0324	601176
1711474200	0.0332	0	0.00	0.0322	0.0332	0.0322	108942
1711387800	0.0332	0	0.00	0.033	0.0332	0.032	281832
1711128600	0.0332	0.0002	0.61	0.0322	0.0332	0.0322	102710
1711042200	0.033	0	0.00	0.033	0.033	0.033	66376
1710955800	0.033	0.0002	0.61	0.0328	0.033	0.0322	113400
1710869400	0.0328	0	0.00	0.032	0.0328	0.032	5700
1710783000	0.0328	0.0002001	0.61	0.0325999	0.0328	0.032	220841
1710523800	0.0325999	-0.0002	-0.61	0.0328	0.0328	0.032	37500
1710437400	0.0328	0	0.00	0.0324	0.0328	0.0322	74760
1710351000	0.0328	-0.0002	-0.61	0.032	0.0328	0.032	122200
1710264600	0.033	0.0004001	1.23	0.0318	0.033	0.0318	63800
1710178200	0.0325999	-0.0004	-1.21	0.032	0.033	0.0318	411500
1709919000	0.033	-0.0008	-2.37	0.033	0.033	0.033	61015
1709832600	0.0337999	0	0.00	0.0337999	0.0337999	0.032	132600
1709746200	0.0337999	0	0.00	0.0337999	0.0337999	0.0337999	0
1709659800	0.0337999	0.0013999	4.32	0.0328	0.034	0.0325999	910241
1709573400	0.0324	-0.0016	-4.71	0.034	0.034	0.0322	624684
1709314200	0.034	0	0.00	0.034	0.034	0.0332	82700
1709227800	0.034	-0.0004	-1.16	0.033	0.0344	0.033	1024071
1709141400	0.0344	0.0002	0.58	0.0332	0.0346	0.033	461500
1709055000	0.0342	0.0012	3.64	0.0342	0.0342	0.0342	1812
1708968600	0.033	-0.0016	-4.62	0.0348	0.0348	0.033	51512
1708709400	0.0346	0.0006	1.76	0.0337999	0.0346	0.0334	999451
1708623000	0.034	-0.0014	-3.95	0.0342	0.035	0.0334	428874
1708536600	0.0354	0	0.00	0.0354	0.0354	0.0354	8300
1708450200	0.0354	0	0.00	0.0344	0.0354	0.0344	382380
1708363800	0.0354	0.0002	0.57	0.0344	0.0356	0.0344	114837
1708104600	0.0352	-0.0002	-0.56	0.0346	0.0354	0.0344	105000
1708018200	0.0354	0	0.00	0.0354	0.0354	0.0354	4662
1707931800	0.0354	0	0.00	0.0346	0.0354	0.0344	165430
1707845400	0.0354	-0.0002	-0.56	0.0354	0.0354	0.0354	80000
1707759000	0.0356	0.0004	1.14	0.0346	0.0356	0.0346	161499
1707499800	0.0352	-0.0004	-1.12	0.0356	0.0358	0.0346	810000
1707413400	0.0356	-0.0004	-1.11	0.035	0.0358	0.0346	420071
1707327000	0.036	0	0.00	0.036	0.036	0.036	0
1707240600	0.036	-0.0002	-0.55	0.0362	0.0362	0.0348	66540
1707154200	0.0362	0.001	2.84	0.0362	0.0362	0.0352	265000
1706895000	0.0352	-0.0006	-1.68	0.035	0.0362	0.035	246485
1706808600	0.0358	-0.0002	-0.56	0.0352	0.0358	0.0348	541550
1706722200	0.036	-0.0004	-1.10	0.0366	0.0366	0.0344	3144134
1706635800	0.0364	-0.0006	-1.62	0.036	0.0368	0.036	176657
1706549400	0.037	0.0016	4.52	0.0354	0.0371999	0.035	296320
1706290200	0.0354	-0.0022	-5.85	0.0364	0.0378	0.0354	786500
1706203800	0.0376	0	0.00	0.0374	0.0376	0.0374	252200
1706117400	0.0376	0.0012	3.30	0.0364	0.0378	0.036	430251
1706031000	0.0364	-0.0014	-3.70	0.0364	0.0364	0.035	1827311
1705944600	0.0378	-0.002	-5.03	0.0396	0.0396	0.0366	2864093

Inapa Inv Part Gestao

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions